The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

iShares Core S&P 500 ETF

  • IVV
  • NYSE
  • Financial Services
  • Latest 185.99
  • Currency US$
  • Change 0.63
  • Percent Change 0.34 %
  • Volume 286,748
  • Wed Apr 16, 2014 09:52 AM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 186.05 Last Trade: Apr 16, 2014
Date High Low Open Close Volume
Apr 16 186.75 185.90 186.58 186.05 289,219
Apr 15 185.43 182.61 184.40 185.36 3,865,309
Apr 14 184.47 182.55 184.03 184.03 4,064,548
Apr 11 184.52 182.41 183.25 182.60 4,198,285
Apr 10 188.30 184.05 188.23 184.23 5,826,189
Apr 9 188.28 186.20 186.74 188.24 3,020,347
Apr 8 186.52 184.72 185.36 186.24 3,667,752
Apr 7 187.40 185.08 187.05 185.41 5,485,323
Apr 4 190.85 187.24 190.78 187.56 3,825,737
Apr 3 190.41 189.20 190.40 189.81 2,464,277
Apr 2 190.26 189.28 189.65 189.99 4,152,569
Apr 1 189.50 188.59 188.74 189.38 2,962,248
Mar 31 188.43 187.59 187.75 188.14 6,096,987
Mar 28 187.55 186.13 186.26 186.56 3,667,668
Mar 27 186.45 185.02 185.86 185.77 4,262,394
Mar 26 188.45 186.07 188.16 186.09 5,017,375
Mar 25 188.06 186.40 187.48 187.49 3,739,822
Mar 24 189.02 186.57 188.78 187.40 5,129,704
Mar 21 190.13 188.00 189.68 188.19 4,020,034
Mar 20 189.02 187.05 187.37 188.90 3,453,374
Mar 19 189.08 186.62 188.86 187.80 6,050,808
Mar 18 189.05 187.63 187.84 188.84 3,213,437
Mar 17 187.89 186.64 186.68 187.46 3,430,753
Mar 14 186.89 185.55 185.89 185.76 4,713,823
Mar 13 189.11 185.78 188.98 186.27 4,920,960
Mar 12 188.47 187.02 187.45 188.40 2,450,416
Mar 11 189.85 187.93 189.59 188.38 3,919,296
Mar 10 189.36 188.21 189.07 189.32 1,922,690
Mar 7 190.10 188.58 190.03 189.40 5,062,228
Mar 6 189.75 189.04 189.36 189.28 4,918,577